KissMeData/066620/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

ened c945b6799b Update 2024-12-05 2961 top30,price

2024-12-05 18:14:03 +09:00

15 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241205	160546	57	100.00	KOSDAQ	건설	N	N	N	N	N	16680	-140	5	-0.83	120105490	7190	282.40	16820	16820	16640	21850	11780	16820	16704.52	5.99	-327	16960	16890	16770	16700	16580	16925	16735	38	5030	500	12110	10	1	7500000	1251	4.53	0.56	12	0.10	3685.00	30048.00	17550	20241113	-4.96	13000	20240118	28.31	17550	-4.96	20241113	13000	28.31	20240118	17550	-4.96	20241113	13000	28.31	20240118	0.11	N	066620	500	37 억	449203	N	N	N	N
3	20241205	150550	57	100.00	KOSDAQ	건설	N	N	N	N	N	16770	-50	5	-0.30	73184530	4377	171.92	16820	16820	16640	21850	11780	16820	16720.25	5.99	-320	16960	16890	16770	16700	16580	16925	16735	38	5030	500	12110	10	1	7500000	1258	4.55	0.56	12	0.06	3685.00	30048.00	17550	20241113	-4.44	13000	20240118	29.00	17550	-4.44	20241113	13000	29.00	20240118	17550	-4.44	20241113	13000	29.00	20240118	0.11	N	066620	500	37 억	449203	N	N	N	N
4	20241205	140544	57	100.00	KOSDAQ	건설	N	N	N	N	N	16710	-110	5	-0.65	69589700	4162	163.47	16820	16820	16640	21850	11780	16820	16720.25	5.99	-319	16960	16890	16770	16700	16580	16925	16735	38	5030	500	12110	10	1	7500000	1253	4.53	0.56	12	0.06	3685.00	30048.00	17550	20241113	-4.79	13000	20240118	28.54	17550	-4.79	20241113	13000	28.54	20240118	17550	-4.79	20241113	13000	28.54	20240118	0.11	N	066620	500	37 억	449203	N	N	N	N
5	20241205	130547	57	100.00	KOSDAQ	건설	N	N	N	N	N	16800	-20	5	-0.12	35666580	2135	83.86	16820	16820	16640	21850	11780	16820	16705.66	5.99	-341	16960	16890	16770	16700	16580	16925	16735	38	5030	500	12110	10	1	7500000	1260	4.56	0.56	12	0.03	3685.00	30048.00	17550	20241113	-4.27	13000	20240118	29.23	17550	-4.27	20241113	13000	29.23	20240118	17550	-4.27	20241113	13000	29.23	20240118	0.11	N	066620	500	37 억	449203	N	N	N	N
6	20241205	120547	57	100.00	KOSDAQ	건설	N	N	N	N	N	16760	-60	5	-0.36	32479130	1945	76.39	16820	16820	16640	21850	11780	16820	16698.78	5.99	-326	16960	16890	16770	16700	16580	16925	16735	38	5030	500	12110	10	1	7500000	1257	4.55	0.56	12	0.03	3685.00	30048.00	17550	20241113	-4.50	13000	20240118	28.92	17550	-4.50	20241113	13000	28.92	20240118	17550	-4.50	20241113	13000	28.92	20240118	0.11	N	066620	500	37 억	449203	N	N	N	N
7	20241205	110547	57	100.00	KOSDAQ	건설	N	N	N	N	N	16650	-170	5	-1.01	17975210	1077	42.30	16820	16820	16640	21850	11780	16820	16690.07	5.99	-330	16960	16890	16770	16700	16580	16925	16735	38	5030	500	12110	10	1	7500000	1249	4.52	0.55	12	0.01	3685.00	30048.00	17550	20241113	-5.13	13000	20240118	28.08	17550	-5.13	20241113	13000	28.08	20240118	17550	-5.13	20241113	13000	28.08	20240118	0.11	N	066620	500	37 억	449203	N	N	N	N
8	20241205	100544	57	100.00	KOSDAQ	건설	N	N	N	N	N	16720	-100	5	-0.59	3412550	204	8.01	16820	16820	16640	21850	11780	16820	16728.19	5.99	-68	16960	16890	16770	16700	16580	16925	16735	38	5030	500	12110	10	1	7500000	1254	4.54	0.56	12	0.00	3685.00	30048.00	17550	20241113	-4.73	13000	20240118	28.62	17550	-4.73	20241113	13000	28.62	20240118	17550	-4.73	20241113	13000	28.62	20240118	0.11	N	066620	500	37 억	449203	N	N	N	N
9	20241205	090548	57	100.00	KOSDAQ	건설	N	N	N	N	N	16810	-10	5	-0.06	1535600	92	3.61	16820	16820	16650	21850	11780	16820	16691.30	5.99	20	16960	16890	16770	16700	16580	16925	16735	38	5030	500	12110	10	1	7500000	1261	4.56	0.56	12	0.00	3685.00	30048.00	17550	20241113	-4.22	13000	20240118	29.31	17550	-4.22	20241113	13000	29.31	20240118	17550	-4.22	20241113	13000	29.31	20240118	0.11	N	066620	500	37 억	449203	N	N	N	N
10	20241204	160538	57	100.00	KOSDAQ	건설	N	N	N	N	N	16820	-20	5	-0.12	42625120	2546	95.97	16690	16840	16650	21850	11790	16840	16742.00	5.99	-10	17226	17032	16786	16592	16346	17130	16690	38	5010	500	12120	10	1	7500000	1262	4.56	0.56	12	0.03	3685.00	30048.00	17550	20241113	-4.16	13000	20240118	29.38	17550	-4.16	20241113	13000	29.38	20240118	17550	-4.16	20241113	13000	29.38	20240118	0.11	N	066620	500	37 억	449214	N	N	N	N
11	20241204	150539	57	100.00	KOSDAQ	건설	N	N	N	N	N	16820	-20	5	-0.12	42456920	2536	95.59	16690	16840	16650	21850	11790	16840	16741.69	5.99	-18	17226	17032	16786	16592	16346	17130	16690	38	5010	500	12120	10	1	7500000	1262	4.56	0.56	12	0.03	3685.00	30048.00	17550	20241113	-4.16	13000	20240118	29.38	17550	-4.16	20241113	13000	29.38	20240118	17550	-4.16	20241113	13000	29.38	20240118	0.11	N	066620	500	37 억	449214	N	N	N	N
12	20241204	140538	57	100.00	KOSDAQ	건설	N	N	N	N	N	16730	-110	5	-0.65	27416440	1640	61.82	16690	16840	16650	21850	11790	16840	16717.34	5.99	-37	17226	17032	16786	16592	16346	17130	16690	38	5010	500	12120	10	1	7500000	1255	4.54	0.56	12	0.02	3685.00	30048.00	17550	20241113	-4.67	13000	20240118	28.69	17550	-4.67	20241113	13000	28.69	20240118	17550	-4.67	20241113	13000	28.69	20240118	0.11	N	066620	500	37 억	449214	N	N	N	N
13	20241204	130534	57	100.00	KOSDAQ	건설	N	N	N	N	N	16770	-70	5	-0.42	25405850	1520	57.29	16690	16840	16650	21850	11790	16840	16714.38	5.99	18	17226	17032	16786	16592	16346	17130	16690	38	5010	500	12120	10	1	7500000	1258	4.55	0.56	12	0.02	3685.00	30048.00	17550	20241113	-4.44	13000	20240118	29.00	17550	-4.44	20241113	13000	29.00	20240118	17550	-4.44	20241113	13000	29.00	20240118	0.11	N	066620	500	37 억	449214	N	N	N	N
14	20241204	120533	57	100.00	KOSDAQ	건설	N	N	N	N	N	16790	-50	5	-0.30	23980410	1435	54.09	16690	16840	16650	21850	11790	16840	16711.09	5.99	5	17226	17032	16786	16592	16346	17130	16690	38	5010	500	12120	10	1	7500000	1259	4.56	0.56	12	0.02	3685.00	30048.00	17550	20241113	-4.33	13000	20240118	29.15	17550	-4.33	20241113	13000	29.15	20240118	17550	-4.33	20241113	13000	29.15	20240118	0.11	N	066620	500	37 억	449214	N	N	N	N
15	20241204	110529	57	100.00	KOSDAQ	건설	N	N	N	N	N	16720	-120	5	-0.71	21653220	1296	48.85	16690	16840	16650	21850	11790	16840	16707.73	5.99	49	17226	17032	16786	16592	16346	17130	16690	38	5010	500	12120	10	1	7500000	1254	4.54	0.56	12	0.02	3685.00	30048.00	17550	20241113	-4.73	13000	20240118	28.62	17550	-4.73	20241113	13000	28.62	20240118	17550	-4.73	20241113	13000	28.62	20240118	0.11	N	066620	500	37 억	449214	N	N	N	N
16	20241204	100531	57	100.00	KOSDAQ	건설	N	N	N	N	N	16790	-50	5	-0.30	13172580	789	29.74	16690	16840	16650	21850	11790	16840	16695.29	5.99	16	17226	17032	16786	16592	16346	17130	16690	38	5010	500	12120	10	1	7500000	1259	4.56	0.56	12	0.01	3685.00	30048.00	17550	20241113	-4.33	13000	20240118	29.15	17550	-4.33	20241113	13000	29.15	20240118	17550	-4.33	20241113	13000	29.15	20240118	0.11	N	066620	500	37 억	449214	N	N	N	N
17	20241204	090537	57	100.00	KOSDAQ	건설	N	N	N	N	N	16790	-50	5	-0.30	2086850	125	4.71	16690	16790	16690	21850	11790	16840	16694.80	5.99	-11	17226	17032	16786	16592	16346	17130	16690	38	5010	500	12120	10	1	7500000	1259	4.56	0.56	12	0.00	3685.00	30048.00	17550	20241113	-4.33	13000	20240118	29.15	17550	-4.33	20241113	13000	29.15	20240118	17550	-4.33	20241113	13000	29.15	20240118	0.11	N	066620	500	37 억	449214	N	N	N	N
18	20241203	160602	57	100.00	KOSDAQ	건설	N	N	N	N	N	16840	40	2	0.24	44494800	2653	78.72	16540	16980	16540	21800	11760	16800	16771.49	5.99	-68	17353	17076	16923	16646	16493	17000	16570	38	5000	500	12090	10	1	7500000	1263	4.57	0.56	12	0.04	3685.00	30048.00	17550	20241113	-4.05	13000	20240118	29.54	17550	-4.05	20241113	13000	29.54	20240118	17550	-4.05	20241113	13000	29.54	20240118	0.11	N	066620	500	37 억	449237	N	N	N	N
19	20241203	150621	57	100.00	KOSDAQ	건설	N	N	N	N	N	16840	40	2	0.24	44073760	2628	77.98	16540	16980	16540	21800	11760	16800	16770.83	5.99	-44	17353	17076	16923	16646	16493	17000	16570	38	5000	500	12090	10	1	7500000	1263	4.57	0.56	12	0.04	3685.00	30048.00	17550	20241113	-4.05	13000	20240118	29.54	17550	-4.05	20241113	13000	29.54	20240118	17550	-4.05	20241113	13000	29.54	20240118	0.11	N	066620	500	37 억	449237	N	N	N	N
20	20241203	140607	57	100.00	KOSDAQ	건설	N	N	N	N	N	16900	100	2	0.60	40566120	2420	71.81	16540	16980	16540	21800	11760	16800	16762.84	5.99	-44	17353	17076	16923	16646	16493	17000	16570	38	5000	500	12090	10	1	7500000	1268	4.59	0.56	12	0.03	3685.00	30048.00	17550	20241113	-3.70	13000	20240118	30.00	17550	-3.70	20241113	13000	30.00	20240118	17550	-3.70	20241113	13000	30.00	20240118	0.11	N	066620	500	37 억	449237	N	N	N	N
21	20241203	130610	57	100.00	KOSDAQ	건설	N	N	N	N	N	16890	90	2	0.54	35723620	2132	63.26	16540	16980	16540	21800	11760	16800	16755.90	5.99	-44	17353	17076	16923	16646	16493	17000	16570	38	5000	500	12090	10	1	7500000	1267	4.58	0.56	12	0.03	3685.00	30048.00	17550	20241113	-3.76	13000	20240118	29.92	17550	-3.76	20241113	13000	29.92	20240118	17550	-3.76	20241113	13000	29.92	20240118	0.11	N	066620	500	37 억	449237	N	N	N	N
22	20241203	120623	57	100.00	KOSDAQ	건설	N	N	N	N	N	16910	110	2	0.65	35588460	2124	63.03	16540	16980	16540	21800	11760	16800	16755.37	5.99	-44	17353	17076	16923	16646	16493	17000	16570	38	5000	500	12090	10	1	7500000	1268	4.59	0.56	12	0.03	3685.00	30048.00	17550	20241113	-3.65	13000	20240118	30.08	17550	-3.65	20241113	13000	30.08	20240118	17550	-3.65	20241113	13000	30.08	20240118	0.11	N	066620	500	37 억	449237	N	N	N	N
23	20241203	110606	57	100.00	KOSDAQ	건설	N	N	N	N	N	16790	-10	5	-0.06	29542860	1764	52.34	16540	16980	16540	21800	11760	16800	16747.62	5.99	-42	17353	17076	16923	16646	16493	17000	16570	38	5000	500	12090	10	1	7500000	1259	4.56	0.56	12	0.02	3685.00	30048.00	17550	20241113	-4.33	13000	20240118	29.15	17550	-4.33	20241113	13000	29.15	20240118	17550	-4.33	20241113	13000	29.15	20240118	0.11	N	066620	500	37 억	449237	N	N	N	N
24	20241203	100555	57	100.00	KOSDAQ	건설	N	N	N	N	N	16920	120	2	0.71	24876980	1487	44.12	16540	16980	16540	21800	11760	16800	16729.60	5.99	31	17353	17076	16923	16646	16493	17000	16570	38	5000	500	12090	10	1	7500000	1269	4.59	0.56	12	0.02	3685.00	30048.00	17550	20241113	-3.59	13000	20240118	30.15	17550	-3.59	20241113	13000	30.15	20240118	17550	-3.59	20241113	13000	30.15	20240118	0.11	N	066620	500	37 억	449237	N	N	N	N
25	20241203	090553	57	100.00	KOSDAQ	건설	N	N	N	N	N	16700	-100	5	-0.60	3160810	191	5.67	16540	16790	16540	21800	11760	16800	16547.42	5.99	37	17353	17076	16923	16646	16493	17000	16570	38	5000	500	12090	10	1	7500000	1253	4.53	0.56	12	0.00	3685.00	30048.00	17550	20241113	-4.84	13000	20240118	28.46	17550	-4.84	20241113	13000	28.46	20240118	17550	-4.84	20241113	13000	28.46	20240118	0.11	N	066620	500	37 억	449237	N	N	N	N
26	20241202	160539	57	100.00	KOSDAQ	건설	N	N	N	N	N	16800	-260	5	-1.52	56951960	3368	12.85	17090	17200	16770	22150	11950	17060	16910.05	5.99	-2	17333	17196	16953	16816	16573	17265	16885	38	5090	500	12280	10	1	7500000	1260	4.56	0.56	12	0.04	3685.00	30048.00	17550	20241113	-4.27	13000	20240118	29.23	17550	-4.27	20241113	13000	29.23	20240118	17550	-4.27	20241113	13000	29.23	20240118	0.11	N	066620	500	37 억	449269	N	N	N	N
27	20241202	150616	57	100.00	KOSDAQ	건설	N	N	N	N	N	16890	-170	5	-1.00	49306760	2913	11.11	17090	17200	16770	22150	11950	17060	16926.45	5.99	23	17333	17196	16953	16816	16573	17265	16885	38	5090	500	12280	10	1	7500000	1267	4.58	0.56	12	0.04	3685.00	30048.00	17550	20241113	-3.76	13000	20240118	29.92	17550	-3.76	20241113	13000	29.92	20240118	17550	-3.76	20241113	13000	29.92	20240118	0.11	N	066620	500	37 억	449269	N	N	N	N
28	20241202	140607	57	100.00	KOSDAQ	건설	N	N	N	N	N	16870	-190	5	-1.11	35456920	2089	7.97	17090	17200	16770	22150	11950	17060	16973.15	5.99	33	17333	17196	16953	16816	16573	17265	16885	38	5090	500	12280	10	1	7500000	1265	4.58	0.56	12	0.03	3685.00	30048.00	17550	20241113	-3.87	13000	20240118	29.77	17550	-3.87	20241113	13000	29.77	20240118	17550	-3.87	20241113	13000	29.77	20240118	0.11	N	066620	500	37 억	449269	N	N	N	N
29	20241202	130547	57	100.00	KOSDAQ	건설	N	N	N	N	N	16790	-270	5	-1.58	33639060	1981	7.56	17090	17200	16770	22150	11950	17060	16980.85	5.99	83	17333	17196	16953	16816	16573	17265	16885	38	5090	500	12280	10	1	7500000	1259	4.56	0.56	12	0.03	3685.00	30048.00	17550	20241113	-4.33	13000	20240118	29.15	17550	-4.33	20241113	13000	29.15	20240118	17550	-4.33	20241113	13000	29.15	20240118	0.11	N	066620	500	37 억	449269	N	N	N	N
30	20241202	120611	57	100.00	KOSDAQ	건설	N	N	N	N	N	16800	-260	5	-1.52	25978850	1525	5.82	17090	17200	16770	22150	11950	17060	17035.31	5.99	-6	17333	17196	16953	16816	16573	17265	16885	38	5090	500	12280	10	1	7500000	1260	4.56	0.56	12	0.02	3685.00	30048.00	17550	20241113	-4.27	13000	20240118	29.23	17550	-4.27	20241113	13000	29.23	20240118	17550	-4.27	20241113	13000	29.23	20240118	0.11	N	066620	500	37 억	449269	N	N	N	N
31	20241202	110533	57	100.00	KOSDAQ	건설	N	N	N	N	N	16920	-140	5	-0.82	24241250	1422	5.42	17090	17200	16770	22150	11950	17060	17047.29	5.99	96	17333	17196	16953	16816	16573	17265	16885	38	5090	500	12280	10	1	7500000	1269	4.59	0.56	12	0.02	3685.00	30048.00	17550	20241113	-3.59	13000	20240118	30.15	17550	-3.59	20241113	13000	30.15	20240118	17550	-3.59	20241113	13000	30.15	20240118	0.11	N	066620	500	37 억	449269	N	N	N	N
32	20241202	100541	57	100.00	KOSDAQ	건설	N	N	N	N	N	16970	-90	5	-0.53	23920360	1403	5.35	17090	17200	16770	22150	11950	17060	17049.44	5.99	113	17333	17196	16953	16816	16573	17265	16885	38	5090	500	12280	10	1	7500000	1273	4.61	0.56	12	0.02	3685.00	30048.00	17550	20241113	-3.30	13000	20240118	30.54	17550	-3.30	20241113	13000	30.54	20240118	17550	-3.30	20241113	13000	30.54	20240118	0.11	N	066620	500	37 억	449269	N	N	N	N
33	20241202	090537	57	100.00	KOSDAQ	건설	N	N	N	N	N	17200	140	2	0.82	9161180	534	2.04	17090	17200	17090	22150	11950	17060	17155.77	5.99	139	17333	17196	16953	16816	16573	17265	16885	38	5090	500	12280	10	1	7500000	1290	4.67	0.57	12	0.01	3685.00	30048.00	17550	20241113	-1.99	13000	20240118	32.31	17550	-1.99	20241113	13000	32.31	20240118	17550	-1.99	20241113	13000	32.31	20240118	0.11	N	066620	500	37 억	449269	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History